2207 名糖産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,5101,5241,5041,51213,0001,512
2021-04-191,5191,5201,5091,5177,0001,517
2021-04-161,5121,5191,5111,5124,6001,512
2021-04-151,5081,5141,5031,5126,7001,512
2021-04-141,5021,5111,5021,5075,5001,507
2021-04-131,5231,5231,5021,50213,7001,502
2021-04-121,5041,5231,5041,5167,6001,516
2021-04-091,4971,5091,4951,50010,0001,500
2021-04-081,5171,5171,5001,50017,1001,500
2021-04-071,5101,5201,5091,5207,1001,520
2021-04-061,5161,5331,5061,50617,8001,506
2021-04-051,5111,5261,5101,5208,8001,520
2021-04-021,5211,5211,5061,5148,6001,514
2021-04-011,5191,5251,5101,51018,4001,510
2021-03-311,5401,5401,5111,51130,6001,511
2021-03-301,5801,5841,5341,54277,9001,542
2021-03-291,6391,6501,6231,65097,7001,650
2021-03-261,6241,6351,6181,63537,0001,635
2021-03-251,6021,6191,6021,61723,5001,617
2021-03-241,6211,6251,6011,60122,9001,601
2021-03-231,6321,6441,6111,62027,0001,620
2021-03-221,6411,6621,6301,64639,0001,646
2021-03-191,6151,6441,6111,64426,7001,644
2021-03-181,5901,6151,5891,61525,2001,615
2021-03-171,5671,5871,5671,58720,6001,587
2021-03-161,5411,5641,5401,56418,7001,564
2021-03-151,5411,5481,5321,54125,4001,541
2021-03-121,5401,5471,5301,54034,7001,540
2021-03-111,5651,5671,5411,56030,0001,560
2021-03-101,5881,5951,5601,56223,6001,562
2021-03-091,5671,5881,5661,58826,0001,588
2021-03-081,5651,5751,5521,56422,0001,564
2021-03-051,5451,5581,5341,55822,1001,558
2021-03-041,5321,5421,5241,54213,9001,542
2021-03-031,5271,5421,5191,54218,8001,542
2021-03-021,5261,5361,5151,53625,7001,536
2021-03-011,5251,5351,5131,52621,6001,526
2021-02-261,5171,5171,5111,51127,6001,511
2021-02-251,5271,5271,5161,51720,8001,517
2021-02-241,5151,5261,5131,51313,5001,513
2021-02-221,5171,5241,5141,5159,5001,515
2021-02-191,5151,5201,5131,51615,7001,516
2021-02-181,5401,5401,5151,51622,5001,516
2021-02-171,5341,5471,5321,53812,2001,538
2021-02-161,5461,5491,5331,53519,5001,535
2021-02-151,5201,5501,5151,54634,5001,546
2021-02-121,5101,5131,5021,50920,3001,509
2021-02-101,4971,5011,4931,49920,8001,499
2021-02-091,5091,5091,4961,50323,8001,503
2021-02-081,5281,5281,5011,50564,7001,505
2021-02-051,4101,4371,4101,42221,7001,422
2021-02-041,4071,4101,4031,40510,0001,405
2021-02-031,4101,4151,4011,40614,5001,406
2021-02-021,4031,4081,4021,4078,3001,407
2021-02-011,4051,4131,4021,40210,2001,402
2021-01-291,4271,4271,4011,40216,2001,402
2021-01-281,4131,4321,4081,42749,7001,427
2021-01-271,4131,4341,4101,41620,3001,416
2021-01-261,4101,4141,4081,4136,7001,413
2021-01-251,4221,4251,4061,40814,7001,408
2021-01-221,4041,4311,4011,4227,1001,422
2021-01-211,4011,4161,4011,4049,5001,404
2021-01-201,4181,4251,4011,40117,4001,401
2021-01-191,4221,4381,4191,4196,9001,419
2021-01-181,4201,4311,4181,4185,9001,418
2021-01-151,4321,4351,4201,42011,0001,420
2021-01-141,4351,4391,4301,4317,0001,431
2021-01-131,4371,4401,4301,43012,7001,430
2021-01-121,4611,4621,4461,4498,7001,449
2021-01-081,4521,4581,4431,45712,3001,457
2021-01-071,4381,4651,4381,4557,2001,455
2021-01-061,4521,4551,4351,4378,4001,437
2021-01-051,4551,4791,4521,4526,2001,452
2021-01-041,4981,5031,4511,4518,1001,451

分割・併合履歴 : [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株